Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/09/2015 | 269.00p | 269.00p | 264.00p | 269.00p | 3236 |
16/09/2015 | 262.34p | 264.00p | 261.05p | 264.00p | 30001 |
15/09/2015 | 266.75p | 266.75p | 261.75p | 263.25p | 5157 |
14/09/2015 | 262.00p | 267.50p | 262.00p | 264.50p | 6193 |
11/09/2015 | 267.83p | 267.92p | 261.63p | 264.37p | 29514 |
10/09/2015 | 264.25p | 266.96p | 261.00p | 261.00p | 14058 |
09/09/2015 | 268.00p | 268.00p | 262.03p | 264.75p | 13025 |
08/09/2015 | 260.00p | 262.00p | 257.25p | 260.50p | 25866 |
07/09/2015 | 257.00p | 259.00p | 256.40p | 257.00p | 30349 |
04/09/2015 | 257.00p | 258.00p | 257.00p | 257.00p | 1890 |
03/09/2015 | 259.00p | 259.97p | 256.00p | 258.00p | 22357 |
02/09/2015 | 256.00p | 259.25p | 256.00p | 259.25p | 2617 |
01/09/2015 | 258.50p | 258.96p | 255.50p | 255.50p | 16709 |
28/08/2015 | 259.00p | 259.00p | 257.89p | 258.12p | 4635 |
27/08/2015 | 259.00p | 259.00p | 256.00p | 257.50p | 5383 |
26/08/2015 | 255.00p | 256.00p | 254.25p | 256.00p | 2168 |
25/08/2015 | 255.05p | 257.87p | 249.50p | 254.25p | 14164 |
24/08/2015 | 255.00p | 257.14p | 249.50p | 249.50p | 32097 |
21/08/2015 | 270.00p | 270.31p | 262.00p | 267.75p | 37390 |
20/08/2015 | 267.25p | 268.53p | 267.00p | 267.88p | 5434 |
19/08/2015 | 274.00p | 274.26p | 267.75p | 270.75p | 27218 |
18/08/2015 | 274.26p | 274.26p | 270.00p | 273.75p | 18621 |
17/08/2015 | 275.20p | 276.90p | 272.19p | 273.87p | 3459 |
14/08/2015 | 272.00p | 277.00p | 270.50p | 272.50p | 37341 |
13/08/2015 | 272.00p | 275.00p | 271.00p | 271.00p | 13890 |
12/08/2015 | 275.00p | 275.00p | 270.25p | 270.50p | 14065 |
11/08/2015 | 273.00p | 276.06p | 272.00p | 274.62p | 34203 |
10/08/2015 | 275.00p | 275.62p | 274.00p | 274.75p | 25866 |
07/08/2015 | 277.50p | 277.50p | 275.00p | 275.75p | 11562 |
06/08/2015 | 277.87p | 277.87p | 275.50p | 276.62p | 4864 |
05/08/2015 | 278.00p | 278.00p | 275.50p | 275.50p | 17338 |
04/08/2015 | 278.00p | 278.00p | 275.30p | 277.00p | 12816 |
03/08/2015 | 278.00p | 278.00p | 276.50p | 278.00p | 3907 |
31/07/2015 | 278.00p | 278.00p | 275.30p | 278.00p | 56145 |
30/07/2015 | 276.65p | 277.50p | 275.52p | 276.50p | 9664 |
29/07/2015 | 278.00p | 279.00p | 274.25p | 276.00p | 24370 |
28/07/2015 | 278.00p | 278.02p | 275.00p | 275.00p | 27979 |
27/07/2015 | 277.00p | 277.50p | 275.42p | 277.00p | 9872 |
24/07/2015 | 277.75p | 282.32p | 277.00p | 277.50p | 190749 |
23/07/2015 | 282.00p | 282.00p | 276.00p | 282.00p | 22131 |
22/07/2015 | 283.00p | 283.00p | 277.00p | 283.00p | 23138 |
21/07/2015 | 283.00p | 283.00p | 277.00p | 283.00p | 21680 |
20/07/2015 | 280.00p | 282.75p | 277.00p | 277.00p | 114699 |
17/07/2015 | 279.00p | 283.00p | 275.90p | 283.00p | 19546 |
16/07/2015 | 277.25p | 279.00p | 275.22p | 279.00p | 20485 |
15/07/2015 | 274.25p | 278.27p | 274.25p | 276.00p | 29776 |
14/07/2015 | 276.50p | 277.95p | 274.00p | 276.50p | 53171 |
13/07/2015 | 274.00p | 277.12p | 274.00p | 274.00p | 13028 |
10/07/2015 | 273.00p | 280.00p | 273.00p | 273.00p | 6854 |
09/07/2015 | 274.25p | 279.75p | 272.00p | 272.00p | 21434 |
08/07/2015 | 274.00p | 276.00p | 274.00p | 274.00p | 8998 |
07/07/2015 | 275.25p | 278.81p | 274.00p | 274.00p | 16178 |
06/07/2015 | 276.00p | 280.00p | 275.00p | 280.00p | 19274 |
03/07/2015 | 280.00p | 280.00p | 276.94p | 280.00p | 1260 |
02/07/2015 | 279.50p | 280.00p | 276.50p | 280.00p | 7254 |
01/07/2015 | 276.00p | 280.00p | 275.10p | 276.50p | 19226 |
30/06/2015 | 271.50p | 278.00p | 270.00p | 271.00p | 5772 |
29/06/2015 | 275.00p | 278.00p | 273.00p | 275.38p | 29466 |
26/06/2015 | 279.00p | 281.00p | 277.00p | 279.00p | 29158 |
25/06/2015 | 277.00p | 279.50p | 275.68p | 278.38p | 17365 |
24/06/2015 | 275.25p | 279.00p | 275.00p | 277.87p | 14682 |
23/06/2015 | 278.00p | 280.00p | 275.52p | 280.00p | 8278 |
22/06/2015 | 277.75p | 278.50p | 276.00p | 278.50p | 10575 |
19/06/2015 | 276.75p | 282.50p | 269.00p | 282.50p | 30858 |
18/06/2015 | 273.50p | 273.75p | 271.00p | 271.50p | 4319 |
17/06/2015 | 276.75p | 278.00p | 271.00p | 278.00p | 23063 |
16/06/2015 | 276.00p | 276.75p | 270.25p | 270.25p | 14398 |
15/06/2015 | 270.25p | 273.39p | 270.00p | 270.00p | 8576 |
12/06/2015 | 272.00p | 273.04p | 271.00p | 271.00p | 5793 |
11/06/2015 | 271.25p | 274.00p | 271.25p | 271.75p | 4994 |
10/06/2015 | 271.50p | 272.75p | 271.17p | 271.50p | 6182 |
09/06/2015 | 278.00p | 278.00p | 269.00p | 269.00p | 13597 |
08/06/2015 | 278.00p | 278.00p | 271.25p | 273.00p | 13341 |
05/06/2015 | 271.00p | 274.00p | 271.00p | 271.50p | 19502 |
04/06/2015 | 277.75p | 277.75p | 271.00p | 271.00p | 13958 |
03/06/2015 | 271.50p | 277.75p | 271.50p | 274.50p | 5292 |
02/06/2015 | 277.75p | 277.75p | 271.25p | 271.50p | 16796 |
01/06/2015 | 277.50p | 277.75p | 271.00p | 272.00p | 12992 |
29/05/2015 | 277.75p | 278.00p | 270.52p | 278.00p | 20126 |
28/05/2015 | 275.00p | 275.27p | 272.67p | 273.38p | 22426 |
27/05/2015 | 271.00p | 273.15p | 270.00p | 272.00p | 10493 |
26/05/2015 | 275.75p | 275.80p | 271.25p | 274.00p | 14246 |
22/05/2015 | 271.25p | 274.50p | 268.70p | 274.50p | 29764 |
21/05/2015 | 271.00p | 273.20p | 269.67p | 270.50p | 10546 |
20/05/2015 | 269.50p | 273.00p | 269.50p | 269.50p | 13083 |
19/05/2015 | 271.25p | 274.00p | 270.75p | 271.75p | 25342 |
18/05/2015 | 271.75p | 273.46p | 269.25p | 269.25p | 15989 |
15/05/2015 | 273.00p | 275.94p | 269.50p | 269.50p | 72422 |
14/05/2015 | 272.00p | 274.75p | 272.00p | 274.75p | 2996 |
13/05/2015 | 273.50p | 276.44p | 273.25p | 273.25p | 10845 |
12/05/2015 | 273.00p | 276.01p | 273.00p | 275.50p | 20566 |
11/05/2015 | 274.50p | 277.27p | 272.33p | 275.75p | 11778 |
08/05/2015 | 277.75p | 277.75p | 273.82p | 277.75p | 23655 |
07/05/2015 | 272.25p | 272.25p | 270.25p | 270.25p | 6515 |
06/05/2015 | 272.50p | 276.30p | 272.00p | 272.00p | 11044 |
05/05/2015 | 276.75p | 276.75p | 273.25p | 274.62p | 6011 |
01/05/2015 | 276.00p | 277.00p | 272.50p | 272.50p | 32459 |
30/04/2015 | 274.50p | 276.50p | 274.25p | 275.00p | 9786 |
29/04/2015 | 274.75p | 277.00p | 272.75p | 275.13p | 43103 |
28/04/2015 | 278.50p | 278.50p | 276.00p | 276.50p | 51280 |
27/04/2015 | 272.75p | 277.50p | 272.50p | 277.50p | 50814 |
24/04/2015 | 268.00p | 272.25p | 268.00p | 271.75p | 30226 |
23/04/2015 | 268.00p | 273.98p | 268.00p | 268.00p | 28439 |
22/04/2015 | 267.75p | 269.21p | 265.50p | 269.00p | 24782 |
21/04/2015 | 266.50p | 269.00p | 264.32p | 267.00p | 56889 |
20/04/2015 | 269.50p | 269.50p | 266.25p | 268.13p | 5457 |
17/04/2015 | 266.50p | 268.44p | 265.35p | 268.00p | 12482 |
16/04/2015 | 268.00p | 269.00p | 267.25p | 267.25p | 50220 |
15/04/2015 | 264.50p | 269.03p | 264.50p | 267.62p | 29016 |
14/04/2015 | 264.50p | 266.00p | 262.75p | 264.50p | 22925 |
13/04/2015 | 262.50p | 263.50p | 259.25p | 263.00p | 32635 |
10/04/2015 | 261.25p | 263.45p | 260.00p | 261.00p | 22250 |
09/04/2015 | 262.00p | 262.50p | 259.75p | 260.00p | 35214 |
08/04/2015 | 264.25p | 264.25p | 260.00p | 260.50p | 8726 |
07/04/2015 | 266.00p | 266.00p | 257.00p | 258.50p | 77971 |
02/04/2015 | 261.25p | 265.21p | 260.00p | 260.00p | 14617 |
01/04/2015 | 267.75p | 267.75p | 261.36p | 264.00p | 32393 |
31/03/2015 | 264.00p | 266.88p | 261.25p | 264.00p | 43597 |
30/03/2015 | 273.75p | 273.75p | 266.25p | 268.50p | 29649 |
27/03/2015 | 267.50p | 273.75p | 267.50p | 270.75p | 35839 |
26/03/2015 | 274.75p | 275.00p | 267.67p | 268.50p | 71119 |
25/03/2015 | 268.75p | 269.38p | 268.25p | 268.25p | 36986 |
24/03/2015 | 271.00p | 271.00p | 268.00p | 270.37p | 8795 |
23/03/2015 | 273.25p | 273.25p | 267.72p | 271.37p | 21645 |
20/03/2015 | 270.00p | 270.50p | 270.00p | 270.00p | 16155 |
19/03/2015 | 272.75p | 272.75p | 270.00p | 270.00p | 21994 |
18/03/2015 | 270.75p | 272.76p | 270.00p | 270.00p | 21337 |
17/03/2015 | 274.25p | 276.73p | 270.00p | 270.00p | 15820 |
16/03/2015 | 274.00p | 276.61p | 274.00p | 274.00p | 25314 |
13/03/2015 | 279.75p | 279.75p | 274.00p | 274.00p | 13987 |
12/03/2015 | 276.00p | 277.69p | 274.88p | 275.00p | 18972 |
11/03/2015 | 276.70p | 277.50p | 274.00p | 277.00p | 16438 |
10/03/2015 | 279.50p | 279.50p | 273.25p | 277.50p | 17492 |
09/03/2015 | 279.25p | 279.25p | 275.00p | 275.00p | 21570 |
06/03/2015 | 275.00p | 277.08p | 275.00p | 275.00p | 12748 |
05/03/2015 | 279.75p | 279.75p | 275.40p | 277.25p | 14555 |
04/03/2015 | 275.25p | 278.75p | 275.00p | 277.38p | 28151 |
03/03/2015 | 276.00p | 279.00p | 275.00p | 275.00p | 18323 |
02/03/2015 | 276.00p | 279.26p | 274.01p | 275.00p | 53659 |
27/02/2015 | 275.62p | 277.38p | 275.50p | 277.13p | 13235 |
26/02/2015 | 275.00p | 277.25p | 274.00p | 277.25p | 25248 |
25/02/2015 | 275.00p | 279.50p | 275.00p | 279.50p | 25101 |
24/02/2015 | 278.00p | 278.00p | 275.00p | 275.00p | 30971 |
23/02/2015 | 276.00p | 276.50p | 275.00p | 276.50p | 7063 |
20/02/2015 | 275.00p | 276.50p | 273.70p | 276.50p | 40333 |
19/02/2015 | 275.25p | 277.35p | 274.00p | 275.00p | 34823 |
18/02/2015 | 280.50p | 280.50p | 275.25p | 278.87p | 10610 |
17/02/2015 | 276.08p | 277.62p | 275.00p | 277.62p | 19998 |
16/02/2015 | 282.75p | 282.75p | 275.00p | 275.00p | 24838 |
13/02/2015 | 275.00p | 277.75p | 275.00p | 275.00p | 27294 |
12/02/2015 | 275.50p | 277.50p | 275.25p | 275.25p | 17792 |
11/02/2015 | 275.75p | 280.12p | 275.07p | 275.75p | 19702 |
10/02/2015 | 275.00p | 275.96p | 275.00p | 275.00p | 6448 |
09/02/2015 | 283.00p | 283.00p | 274.83p | 280.00p | 9949 |
06/02/2015 | 279.25p | 281.00p | 275.00p | 277.75p | 51159 |
05/02/2015 | 285.00p | 285.00p | 278.81p | 279.25p | 36517 |
04/02/2015 | 281.25p | 283.00p | 280.15p | 281.00p | 36450 |
03/02/2015 | 283.00p | 283.00p | 280.30p | 282.63p | 19167 |
02/02/2015 | 277.75p | 280.25p | 276.38p | 278.50p | 23676 |
30/01/2015 | 279.00p | 283.00p | 276.00p | 276.00p | 32546 |
29/01/2015 | 285.00p | 285.00p | 279.00p | 279.00p | 28998 |
28/01/2015 | 279.25p | 280.50p | 278.29p | 280.12p | 13485 |
27/01/2015 | 282.25p | 285.25p | 281.00p | 284.00p | 16733 |
26/01/2015 | 285.25p | 285.25p | 282.00p | 283.00p | 20121 |
23/01/2015 | 285.75p | 285.75p | 282.25p | 282.25p | 25109 |
22/01/2015 | 284.25p | 286.50p | 283.27p | 284.00p | 14963 |
21/01/2015 | 289.25p | 289.25p | 285.00p | 285.00p | 10819 |
20/01/2015 | 288.00p | 288.00p | 285.00p | 285.00p | 21287 |
19/01/2015 | 286.00p | 289.65p | 286.00p | 286.00p | 11729 |
16/01/2015 | 285.25p | 287.40p | 285.00p | 285.00p | 4657 |
15/01/2015 | 286.50p | 288.86p | 285.00p | 285.00p | 21994 |
14/01/2015 | 288.25p | 288.25p | 285.15p | 286.75p | 18583 |
13/01/2015 | 294.25p | 294.25p | 289.25p | 291.62p | 6272 |
12/01/2015 | 294.25p | 294.25p | 289.75p | 290.25p | 20459 |
09/01/2015 | 292.00p | 293.58p | 290.00p | 290.00p | 25746 |
08/01/2015 | 292.00p | 292.50p | 290.23p | 292.00p | 7531 |
07/01/2015 | 292.00p | 292.00p | 286.50p | 288.00p | 17112 |
06/01/2015 | 286.89p | 287.30p | 286.00p | 286.63p | 10383 |
05/01/2015 | 290.00p | 291.30p | 286.00p | 286.00p | 34086 |
02/01/2015 | 287.75p | 289.75p | 287.50p | 287.50p | 1444 |
31/12/2014 | 290.00p | 290.12p | 289.25p | 290.12p | 1217 |
30/12/2014 | 289.00p | 290.00p | 288.12p | 290.00p | 5131 |
29/12/2014 | 290.00p | 290.00p | 286.00p | 286.00p | 2091 |
24/12/2014 | 287.79p | 287.79p | 287.12p | 287.25p | 345 |
23/12/2014 | 284.00p | 287.23p | 284.00p | 287.12p | 17513 |
22/12/2014 | 285.25p | 290.00p | 283.00p | 287.88p | 24371 |
19/12/2014 | 285.50p | 288.25p | 283.00p | 283.00p | 17466 |
18/12/2014 | 285.50p | 285.50p | 284.63p | 284.63p | 14 |
17/12/2014 | 282.00p | 283.25p | 278.54p | 283.25p | 8986 |
16/12/2014 | 280.00p | 282.75p | 279.11p | 282.00p | 22567 |
15/12/2014 | 287.00p | 289.00p | 280.00p | 280.00p | 54968 |
12/12/2014 | 291.25p | 291.25p | 287.00p | 287.00p | 28379 |
11/12/2014 | 291.25p | 293.00p | 291.00p | 291.00p | 7459 |
10/12/2014 | 293.50p | 295.94p | 293.50p | 294.37p | 5897 |
09/12/2014 | 300.00p | 300.00p | 293.50p | 298.00p | 22154 |
08/12/2014 | 300.00p | 300.00p | 296.50p | 296.50p | 10645 |
05/12/2014 | 297.00p | 298.81p | 296.67p | 297.50p | 6318 |
04/12/2014 | 295.00p | 296.56p | 294.00p | 294.88p | 13402 |
03/12/2014 | 299.00p | 299.00p | 294.11p | 297.00p | 19145 |
02/12/2014 | 299.00p | 299.00p | 291.57p | 295.00p | 17474 |
*Close Price adjusted for both dividends and splits